CPD.TO - iShares S&P/TSX Cdn Prefr Shr ETF Comm

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201814.4414.4414.4014.4014.4021,000
Jan 15, 201814.4914.4914.4414.4414.4436,100
Jan 12, 201814.4814.4914.4614.4714.4746,900
Jan 11, 201814.5214.5514.4614.4914.49101,200
Jan 10, 201814.5914.6114.5514.5514.5579,100
Jan 09, 201814.5514.6014.5114.6014.60182,500
Jan 08, 201814.4914.5114.4814.5014.50114,000
Jan 05, 201814.4114.4814.4114.4814.4853,200
Jan 04, 201814.3914.4014.3714.4014.4027,700
Jan 03, 201814.3814.4014.3514.3614.3655,500
Jan 02, 201814.3714.3814.3414.3514.3589,200
Dec 29, 201714.3414.3814.3114.3814.3859,700
Dec 28, 201714.3814.4014.3014.3414.3469,900
Dec 28, 20170.05 Dividend
Dec 27, 201714.3614.3614.3214.3614.3148,400
Dec 22, 201714.3814.4014.3414.3714.32132,300
Dec 21, 201714.3214.3714.3214.3614.3181,700
Dec 20, 201714.2914.3214.2814.3114.2699,500
Dec 19, 201714.2414.2914.2414.2714.22124,700
Dec 18, 201714.2314.2514.2014.2514.2090,800
Dec 15, 201714.2014.2414.1914.2414.1964,800
Dec 14, 201714.2314.2414.1514.2114.1683,300
Dec 13, 201714.2114.2414.2114.2114.1647,100
Dec 12, 201714.2514.2514.2114.2214.1757,200
Dec 11, 201714.2114.2414.2114.2214.1793,500
Dec 08, 201714.2014.2414.1914.2114.1673,400
Dec 07, 201714.1714.2414.1414.2214.1778,300
Dec 06, 201714.1914.1914.1314.1714.12119,900
Dec 05, 201714.3114.3114.2014.2014.15103,200
Dec 04, 201714.3214.3514.3014.3014.2564,000
Dec 01, 201714.4014.4014.3114.3414.2987,600
Nov 30, 201714.4014.4114.3714.4014.3568,800
Nov 29, 201714.4414.4414.4014.4114.3633,900
Nov 28, 201714.4214.4414.4114.4314.3844,200
Nov 27, 201714.4114.4314.4014.4114.3631,100
Nov 24, 201714.4314.4314.4114.4214.3733,800
Nov 23, 201714.4514.4614.4114.4114.3629,900
Nov 22, 201714.4614.4614.4014.4314.38197,300
Nov 22, 20170.05 Dividend
Nov 21, 201714.4414.4914.4314.4914.39262,000
Nov 20, 201714.4414.4514.4214.4214.32134,700
Nov 17, 201714.3714.4414.3714.4314.33139,300
Nov 16, 201714.3614.4114.3614.3814.28138,400
Nov 15, 201714.4014.4214.3514.3714.2761,000
Nov 14, 201714.3914.4314.3814.4114.3157,400
Nov 13, 201714.4114.4114.3614.3914.2933,000
Nov 10, 201714.4014.4114.3714.3914.2938,300
Nov 09, 201714.4014.4114.3714.3814.2848,900
Nov 08, 201714.4014.4014.3814.3914.2920,400
Nov 07, 201714.3614.4014.3614.4014.3048,100
Nov 06, 201714.3914.3914.3614.3714.2750,300
Nov 03, 201714.3914.3914.3714.3714.2715,900
Nov 02, 201714.3614.3914.3514.3914.2933,300
Nov 01, 201714.3814.3814.3314.3714.2758,000
Oct 31, 201714.3214.3714.3214.3714.27124,500
Oct 30, 201714.3414.3414.3014.3314.2352,200
Oct 27, 201714.3314.3514.3214.3314.2364,100
Oct 26, 201714.3514.3614.3114.3414.2470,700
Oct 25, 201714.3814.3814.3214.3214.2257,600
Oct 25, 20170.05 Dividend
Oct 24, 201714.4514.4514.4114.4214.2726,700
Oct 23, 201714.4414.4414.4014.4214.2781,600
Oct 20, 201714.3814.4514.3814.4314.28145,900
Oct 19, 201714.4314.4314.3714.3914.24112,400
Oct 18, 201714.4314.4314.4014.4114.2634,900
Oct 17, 201714.4014.4114.3914.4114.2638,000
Oct 16, 201714.3714.4014.3714.3914.2437,700
Oct 13, 201714.3814.4014.3714.3814.2340,300
Oct 12, 201714.3714.3914.3714.3714.2258,900
Oct 11, 201714.3314.3714.3214.3714.2249,700
Oct 10, 201714.3214.3314.3014.3214.1758,900
Oct 06, 201714.2714.3114.2714.3114.1697,100
Oct 05, 201714.2414.3014.2214.2914.1474,600
Oct 04, 201714.1814.2514.1814.2414.0957,900
Oct 03, 201714.1714.2314.1714.1714.0280,900
Oct 02, 201714.1214.1814.1214.1814.0342,300
Sep 29, 201714.0614.1714.0614.1614.0161,700
Sep 28, 201714.0714.1014.0714.0713.9257,200
Sep 27, 201714.0614.0714.0414.0713.9242,600
Sep 26, 201714.0314.0414.0214.0213.8744,100
Sep 25, 201714.1014.1014.0114.0113.86157,900
Sep 25, 20170.052 Dividend
Sep 22, 201714.0814.1114.0714.0913.8952,400
Sep 21, 201714.0814.0914.0714.0813.8842,000
Sep 20, 201714.0614.0814.0514.0613.8670,400
Sep 19, 201714.0714.0814.0514.0713.8745,600
Sep 18, 201714.0514.0714.0414.0413.8468,300
Sep 15, 201714.0214.0814.0114.0513.8534,400
Sep 14, 201714.0114.0614.0114.0613.8647,700
Sep 13, 201714.0214.0413.9914.0413.8436,400
Sep 12, 201713.9814.0213.9814.0213.8229,300
Sep 11, 201714.0414.0513.9913.9913.7964,000
Sep 08, 201713.9914.0113.9914.0113.8126,300
Sep 07, 201714.0514.0714.0014.0013.8047,500
Sep 06, 201714.0114.1014.0014.0513.85144,100
Sep 05, 201714.0014.0113.9714.0113.8132,300
Sep 01, 201714.0114.0714.0014.0113.81170,600
Aug 31, 201713.9814.0113.9813.9913.7954,100
Aug 30, 201713.9814.0113.9613.9813.7836,500
Aug 29, 201714.0414.0413.9613.9813.78152,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...